Meliá Hotels International, S.A. (LON:0MKO)
London · Delayed Price · Currency is GBP · Price in EUR 7.85
+0.00 (0.03%)
At close: Feb 12, 2026
LON:0MKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.95 | 7.95 | 7.77 | 7.84 | 7.84 | -0.97% | 46,136 |
| Feb 10, 2026 | 7.88 | 8.03 | 7.81 | 7.92 | 7.92 | 0.44% | 2,979 |
| Feb 9, 2026 | 7.80 | 7.89 | 7.71 | 7.89 | 7.89 | 2.07% | 11,117 |
| Feb 6, 2026 | 7.70 | 7.78 | 7.64 | 7.73 | 7.73 | 0.26% | 610 |
| Feb 5, 2026 | 7.70 | 7.80 | 7.71 | 7.71 | 7.71 | -0.45% | 290 |
| Feb 4, 2026 | 7.50 | 7.85 | 7.49 | 7.74 | 7.74 | 2.93% | 3,218 |
| Feb 3, 2026 | 7.72 | 7.76 | 7.52 | 7.52 | 7.52 | -1.44% | 914 |
| Feb 2, 2026 | 7.48 | 7.68 | 7.47 | 7.63 | 7.63 | 1.33% | 10,707 |
| Jan 30, 2026 | 7.46 | 7.60 | 7.45 | 7.53 | 7.53 | 1.69% | 506 |
| Jan 29, 2026 | 7.47 | 7.50 | 7.34 | 7.41 | 7.41 | 0.20% | 740,317 |
| Jan 28, 2026 | 7.31 | 7.39 | 7.27 | 7.39 | 7.39 | 0.20% | 158 |
| Jan 27, 2026 | 7.48 | 7.45 | 7.36 | 7.38 | 7.38 | -0.41% | 43,769 |
| Jan 26, 2026 | 7.45 | 7.54 | 7.39 | 7.41 | 7.41 | -2.31% | 321 |
| Jan 23, 2026 | 7.61 | 7.62 | 7.49 | 7.58 | 7.58 | -0.59% | 806 |
| Jan 22, 2026 | 7.59 | 7.73 | 7.36 | 7.63 | 7.63 | 2.76% | 423 |
| Jan 21, 2026 | 7.49 | 7.49 | 7.28 | 7.42 | 7.42 | 0.34% | 1,684 |
| Jan 20, 2026 | 7.58 | 7.58 | 7.38 | 7.40 | 7.40 | -2.89% | 2,178 |
| Jan 19, 2026 | 7.78 | 7.77 | 7.61 | 7.62 | 7.62 | -1.93% | 578 |
| Jan 16, 2026 | 7.79 | 7.84 | 7.70 | 7.77 | 7.77 | -0.45% | 776 |
| Jan 15, 2026 | 7.83 | 7.85 | 7.77 | 7.80 | 7.80 | -0.32% | 67,786 |
| Jan 14, 2026 | 7.85 | 7.98 | 7.81 | 7.83 | 7.83 | -0.95% | 398 |
| Jan 13, 2026 | 8.00 | 8.02 | 7.85 | 7.90 | 7.90 | -1.13% | 37,412 |
| Jan 12, 2026 | 8.00 | 8.06 | 7.95 | 7.99 | 7.99 | -0.93% | 1,110 |
| Jan 9, 2026 | 8.10 | 8.15 | 8.06 | 8.07 | 8.07 | -0.22% | 1,017 |
| Jan 8, 2026 | 7.91 | 8.09 | 8.00 | 8.08 | 8.08 | 1.74% | 621 |
| Jan 7, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -1.49% | 994 |
| Jan 6, 2026 | 8.00 | 8.07 | 7.98 | 8.07 | 8.07 | - | 383 |
| Jan 5, 2026 | 8.00 | 8.07 | 7.93 | 8.07 | 8.07 | 2.09% | 649 |
| Jan 2, 2026 | 8.00 | 8.00 | 7.89 | 7.90 | 7.90 | -0.63% | 3,574 |
| Dec 31, 2025 | 7.79 | 7.98 | 7.83 | 7.95 | 7.95 | -0.06% | 148 |
| Dec 30, 2025 | 7.85 | 7.96 | 7.83 | 7.96 | 7.96 | 1.53% | 92 |
| Dec 29, 2025 | 7.70 | 7.84 | 7.75 | 7.84 | 7.84 | 0.26% | 276 |
| Dec 24, 2025 | 7.82 | 7.86 | 7.82 | 7.82 | 7.82 | 0.06% | 39 |
| Dec 23, 2025 | 7.90 | 7.92 | 7.81 | 7.81 | 7.81 | -1.51% | 7,440 |
| Dec 22, 2025 | 7.82 | 7.93 | 7.74 | 7.93 | 7.93 | 1.73% | 462 |
| Dec 19, 2025 | 7.75 | 7.81 | 7.72 | 7.80 | 7.80 | 1.43% | 5,247 |
| Dec 18, 2025 | 7.36 | 7.76 | 7.56 | 7.69 | 7.69 | 0.92% | 1,294 |
| Dec 17, 2025 | 7.60 | 7.62 | 7.55 | 7.62 | 7.62 | 0.20% | 1,530 |
| Dec 16, 2025 | 7.54 | 7.67 | 7.57 | 7.60 | 7.60 | 0.66% | 183 |
| Dec 15, 2025 | 7.66 | 7.66 | 7.54 | 7.55 | 7.55 | -0.33% | 731 |
| Dec 12, 2025 | 7.39 | 7.58 | 7.38 | 7.58 | 7.58 | 2.85% | 388 |
| Dec 11, 2025 | 7.10 | 7.37 | 7.22 | 7.37 | 7.37 | 1.87% | 471 |
| Dec 10, 2025 | 7.19 | 7.23 | 7.17 | 7.23 | 7.23 | 0.28% | 2,044 |
| Dec 9, 2025 | 7.20 | 7.28 | 7.19 | 7.21 | 7.21 | -0.69% | 1,622 |
| Dec 8, 2025 | 7.24 | 7.30 | 7.23 | 7.26 | 7.26 | 0.69% | 87 |
| Dec 5, 2025 | 7.31 | 7.30 | 7.21 | 7.21 | 7.21 | 0.21% | 2 |
| Dec 4, 2025 | 7.22 | 7.32 | 7.20 | 7.20 | 7.20 | -1.03% | 11,295 |
| Dec 3, 2025 | 7.19 | 7.31 | 7.25 | 7.27 | 7.27 | 0.97% | 367 |
| Dec 2, 2025 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -2.04% | 1,071 |
| Dec 1, 2025 | 7.30 | 7.35 | 7.23 | 7.35 | 7.35 | 0.82% | 766 |